ケンコーマヨネーズ(2915)の株価時系列情報
ケンコーマヨネーズ(2915)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,419 | 2,500 | 2,311 | 2,395 | 112,600 |
| 2015/12/29 | 2,180 | 2,445 | 2,169 | 2,405 | 142,900 |
| 2015/12/28 | 2,205 | 2,208 | 2,167 | 2,190 | 35,400 |
| 2015/12/25 | 2,143 | 2,220 | 2,143 | 2,205 | 69,500 |
| 2015/12/24 | 2,261 | 2,290 | 2,141 | 2,163 | 108,400 |
| 2015/12/22 | 2,218 | 2,279 | 2,125 | 2,267 | 140,100 |
| 2015/12/21 | 2,170 | 2,233 | 2,163 | 2,223 | 113,700 |
| 2015/12/18 | 2,104 | 2,190 | 2,100 | 2,163 | 127,600 |
| 2015/12/17 | 2,053 | 2,163 | 2,053 | 2,135 | 160,800 |
| 2015/12/16 | 1,930 | 2,052 | 1,916 | 2,024 | 98,000 |
| 2015/12/15 | 1,860 | 1,935 | 1,860 | 1,903 | 120,500 |
| 2015/12/14 | 1,730 | 1,833 | 1,720 | 1,829 | 84,300 |
| 2015/12/11 | 1,690 | 1,740 | 1,690 | 1,730 | 33,300 |
| 2015/12/10 | 1,702 | 1,709 | 1,682 | 1,698 | 19,200 |
| 2015/12/09 | 1,720 | 1,737 | 1,707 | 1,707 | 14,200 |
| 2015/12/08 | 1,721 | 1,730 | 1,711 | 1,717 | 14,200 |
| 2015/12/07 | 1,745 | 1,745 | 1,730 | 1,735 | 26,300 |
| 2015/12/04 | 1,725 | 1,739 | 1,700 | 1,737 | 26,800 |
| 2015/12/03 | 1,706 | 1,727 | 1,700 | 1,725 | 21,200 |
| 2015/12/02 | 1,730 | 1,730 | 1,706 | 1,716 | 14,600 |
| 2015/12/01 | 1,726 | 1,726 | 1,706 | 1,720 | 9,000 |
| 2015/11/30 | 1,740 | 1,740 | 1,669 | 1,725 | 27,900 |
| 2015/11/27 | 1,735 | 1,745 | 1,725 | 1,735 | 20,400 |
| 2015/11/26 | 1,718 | 1,733 | 1,704 | 1,730 | 26,200 |
| 2015/11/25 | 1,716 | 1,718 | 1,705 | 1,715 | 6,000 |
| 2015/11/24 | 1,687 | 1,720 | 1,686 | 1,716 | 17,500 |
| 2015/11/20 | 1,680 | 1,698 | 1,678 | 1,690 | 9,300 |
| 2015/11/19 | 1,708 | 1,709 | 1,690 | 1,702 | 11,300 |
| 2015/11/18 | 1,715 | 1,717 | 1,698 | 1,704 | 10,800 |
| 2015/11/17 | 1,713 | 1,715 | 1,690 | 1,697 | 15,600 |
| 2015/11/16 | 1,708 | 1,712 | 1,696 | 1,705 | 11,800 |
| 2015/11/13 | 1,704 | 1,714 | 1,702 | 1,713 | 10,900 |
| 2015/11/12 | 1,710 | 1,713 | 1,685 | 1,710 | 15,400 |
| 2015/11/11 | 1,690 | 1,701 | 1,665 | 1,693 | 19,400 |
| 2015/11/10 | 1,702 | 1,710 | 1,676 | 1,687 | 30,700 |
| 2015/11/09 | 1,635 | 1,664 | 1,635 | 1,662 | 18,000 |
| 2015/11/06 | 1,623 | 1,639 | 1,610 | 1,630 | 12,900 |
| 2015/11/05 | 1,602 | 1,630 | 1,593 | 1,623 | 15,400 |
| 2015/11/04 | 1,590 | 1,604 | 1,590 | 1,592 | 10,400 |
| 2015/11/02 | 1,593 | 1,612 | 1,582 | 1,589 | 13,000 |
| 2015/10/30 | 1,615 | 1,615 | 1,588 | 1,611 | 11,200 |
| 2015/10/29 | 1,611 | 1,625 | 1,601 | 1,603 | 10,300 |
| 2015/10/28 | 1,598 | 1,622 | 1,575 | 1,622 | 11,700 |
| 2015/10/27 | 1,605 | 1,615 | 1,586 | 1,598 | 7,600 |
| 2015/10/26 | 1,655 | 1,655 | 1,607 | 1,612 | 8,800 |
| 2015/10/23 | 1,620 | 1,624 | 1,606 | 1,624 | 8,300 |
| 2015/10/22 | 1,608 | 1,611 | 1,596 | 1,611 | 5,900 |
| 2015/10/21 | 1,573 | 1,617 | 1,565 | 1,615 | 22,300 |
| 2015/10/20 | 1,609 | 1,609 | 1,550 | 1,579 | 16,300 |
| 2015/10/19 | 1,604 | 1,607 | 1,593 | 1,602 | 7,000 |
| 2015/10/16 | 1,620 | 1,626 | 1,603 | 1,619 | 10,800 |
| 2015/10/15 | 1,600 | 1,630 | 1,598 | 1,616 | 12,100 |
| 2015/10/14 | 1,592 | 1,608 | 1,592 | 1,600 | 10,100 |
| 2015/10/13 | 1,593 | 1,616 | 1,590 | 1,616 | 15,000 |
| 2015/10/09 | 1,585 | 1,593 | 1,572 | 1,593 | 10,600 |
| 2015/10/08 | 1,576 | 1,598 | 1,557 | 1,593 | 21,300 |
| 2015/10/07 | 1,562 | 1,575 | 1,556 | 1,572 | 6,600 |
| 2015/10/06 | 1,547 | 1,575 | 1,547 | 1,559 | 14,000 |
| 2015/10/05 | 1,556 | 1,564 | 1,546 | 1,554 | 3,500 |
| 2015/10/02 | 1,558 | 1,562 | 1,550 | 1,554 | 6,200 |
| 2015/10/01 | 1,557 | 1,570 | 1,540 | 1,548 | 5,000 |
| 2015/09/30 | 1,562 | 1,576 | 1,537 | 1,550 | 13,100 |
| 2015/09/29 | 1,540 | 1,545 | 1,510 | 1,532 | 16,700 |
| 2015/09/28 | 1,592 | 1,592 | 1,536 | 1,555 | 9,300 |
| 2015/09/25 | 1,535 | 1,573 | 1,530 | 1,572 | 16,800 |
| 2015/09/24 | 1,560 | 1,575 | 1,535 | 1,535 | 11,100 |
| 2015/09/18 | 1,560 | 1,587 | 1,535 | 1,580 | 17,400 |
| 2015/09/17 | 1,531 | 1,555 | 1,531 | 1,549 | 8,800 |
| 2015/09/16 | 1,549 | 1,554 | 1,528 | 1,542 | 13,100 |
| 2015/09/15 | 1,555 | 1,569 | 1,543 | 1,543 | 18,000 |
| 2015/09/14 | 1,588 | 1,596 | 1,553 | 1,553 | 9,200 |
| 2015/09/11 | 1,558 | 1,599 | 1,558 | 1,588 | 14,600 |
| 2015/09/10 | 1,606 | 1,606 | 1,572 | 1,572 | 9,600 |
| 2015/09/09 | 1,571 | 1,615 | 1,571 | 1,606 | 14,000 |
| 2015/09/08 | 1,555 | 1,568 | 1,548 | 1,550 | 22,600 |
| 2015/09/07 | 1,550 | 1,579 | 1,548 | 1,554 | 12,400 |
| 2015/09/04 | 1,596 | 1,599 | 1,556 | 1,557 | 14,500 |
| 2015/09/03 | 1,586 | 1,608 | 1,567 | 1,578 | 12,500 |
| 2015/09/02 | 1,575 | 1,580 | 1,556 | 1,565 | 21,800 |
| 2015/09/01 | 1,660 | 1,660 | 1,590 | 1,590 | 24,100 |
| 2015/08/31 | 1,664 | 1,690 | 1,643 | 1,667 | 20,000 |
| 2015/08/28 | 1,639 | 1,639 | 1,621 | 1,633 | 7,800 |
| 2015/08/27 | 1,626 | 1,652 | 1,600 | 1,604 | 12,900 |
| 2015/08/26 | 1,594 | 1,616 | 1,570 | 1,592 | 28,300 |
| 2015/08/25 | 1,480 | 1,657 | 1,470 | 1,563 | 42,100 |
| 2015/08/24 | 1,688 | 1,712 | 1,580 | 1,580 | 37,000 |
| 2015/08/21 | 1,690 | 1,720 | 1,688 | 1,712 | 18,400 |
| 2015/08/20 | 1,681 | 1,734 | 1,681 | 1,714 | 18,200 |
| 2015/08/19 | 1,720 | 1,720 | 1,690 | 1,696 | 8,500 |
| 2015/08/18 | 1,731 | 1,746 | 1,712 | 1,737 | 12,700 |
| 2015/08/17 | 1,700 | 1,723 | 1,700 | 1,718 | 13,300 |
| 2015/08/14 | 1,681 | 1,704 | 1,680 | 1,696 | 8,000 |
| 2015/08/13 | 1,661 | 1,693 | 1,661 | 1,677 | 9,400 |
| 2015/08/12 | 1,696 | 1,696 | 1,661 | 1,665 | 17,500 |
| 2015/08/11 | 1,720 | 1,733 | 1,682 | 1,695 | 17,800 |
| 2015/08/10 | 1,730 | 1,760 | 1,690 | 1,706 | 21,500 |
| 2015/08/07 | 1,720 | 1,721 | 1,689 | 1,712 | 22,400 |
| 2015/08/06 | 1,695 | 1,704 | 1,688 | 1,690 | 15,500 |
| 2015/08/05 | 1,704 | 1,704 | 1,694 | 1,698 | 17,100 |
| 2015/08/04 | 1,712 | 1,718 | 1,691 | 1,702 | 18,200 |
| 2015/08/03 | 1,709 | 1,749 | 1,706 | 1,718 | 18,000 |
| 2015/07/31 | 1,709 | 1,719 | 1,688 | 1,709 | 25,700 |
| 2015/07/30 | 1,722 | 1,725 | 1,682 | 1,704 | 16,900 |
| 2015/07/29 | 1,734 | 1,734 | 1,715 | 1,720 | 7,600 |
| 2015/07/28 | 1,703 | 1,741 | 1,702 | 1,733 | 7,400 |
| 2015/07/27 | 1,758 | 1,758 | 1,717 | 1,721 | 10,300 |
| 2015/07/24 | 1,768 | 1,768 | 1,754 | 1,760 | 18,100 |
| 2015/07/23 | 1,756 | 1,768 | 1,754 | 1,768 | 14,500 |
| 2015/07/22 | 1,745 | 1,756 | 1,741 | 1,752 | 9,300 |
| 2015/07/21 | 1,760 | 1,787 | 1,751 | 1,756 | 15,600 |
| 2015/07/17 | 1,748 | 1,750 | 1,734 | 1,750 | 11,400 |
| 2015/07/16 | 1,730 | 1,770 | 1,724 | 1,749 | 34,900 |
| 2015/07/15 | 1,713 | 1,738 | 1,713 | 1,725 | 20,800 |
| 2015/07/14 | 1,698 | 1,718 | 1,689 | 1,707 | 16,900 |
| 2015/07/13 | 1,688 | 1,698 | 1,672 | 1,690 | 16,500 |
| 2015/07/10 | 1,682 | 1,689 | 1,656 | 1,672 | 21,500 |
| 2015/07/09 | 1,638 | 1,680 | 1,600 | 1,669 | 34,300 |
| 2015/07/08 | 1,727 | 1,727 | 1,670 | 1,685 | 22,200 |
| 2015/07/07 | 1,694 | 1,742 | 1,683 | 1,731 | 27,500 |
| 2015/07/06 | 1,700 | 1,710 | 1,650 | 1,679 | 19,800 |
| 2015/07/03 | 1,715 | 1,728 | 1,704 | 1,716 | 24,500 |
| 2015/07/02 | 1,703 | 1,746 | 1,703 | 1,709 | 36,300 |
| 2015/07/01 | 1,700 | 1,700 | 1,676 | 1,699 | 12,300 |
| 2015/06/30 | 1,655 | 1,700 | 1,655 | 1,700 | 22,200 |
| 2015/06/29 | 1,660 | 1,693 | 1,631 | 1,660 | 20,700 |
| 2015/06/26 | 1,700 | 1,715 | 1,685 | 1,700 | 37,100 |
| 2015/06/25 | 1,698 | 1,711 | 1,684 | 1,698 | 45,500 |
| 2015/06/24 | 1,649 | 1,665 | 1,627 | 1,662 | 23,200 |
| 2015/06/23 | 1,644 | 1,667 | 1,624 | 1,643 | 47,200 |
| 2015/06/22 | 1,645 | 1,650 | 1,637 | 1,643 | 14,700 |
| 2015/06/19 | 1,620 | 1,638 | 1,616 | 1,638 | 9,600 |
| 2015/06/18 | 1,635 | 1,640 | 1,620 | 1,620 | 19,700 |
| 2015/06/17 | 1,631 | 1,654 | 1,627 | 1,633 | 20,500 |
| 2015/06/16 | 1,659 | 1,659 | 1,630 | 1,631 | 27,500 |
| 2015/06/15 | 1,672 | 1,680 | 1,662 | 1,662 | 29,000 |
| 2015/06/12 | 1,674 | 1,675 | 1,667 | 1,669 | 27,900 |
| 2015/06/11 | 1,675 | 1,678 | 1,661 | 1,674 | 44,200 |
| 2015/06/10 | 1,612 | 1,643 | 1,612 | 1,643 | 20,500 |
| 2015/06/09 | 1,618 | 1,633 | 1,611 | 1,620 | 10,300 |
| 2015/06/08 | 1,630 | 1,630 | 1,611 | 1,620 | 10,300 |
| 2015/06/05 | 1,622 | 1,634 | 1,614 | 1,619 | 12,900 |
| 2015/06/04 | 1,624 | 1,630 | 1,616 | 1,618 | 10,100 |
| 2015/06/03 | 1,624 | 1,633 | 1,616 | 1,624 | 11,300 |
| 2015/06/02 | 1,637 | 1,639 | 1,624 | 1,628 | 11,100 |
| 2015/06/01 | 1,650 | 1,662 | 1,637 | 1,637 | 11,700 |
| 2015/05/29 | 1,650 | 1,671 | 1,647 | 1,647 | 17,400 |
| 2015/05/28 | 1,661 | 1,663 | 1,641 | 1,651 | 16,500 |
| 2015/05/27 | 1,661 | 1,663 | 1,647 | 1,661 | 17,000 |
| 2015/05/26 | 1,658 | 1,663 | 1,628 | 1,656 | 13,900 |
| 2015/05/25 | 1,685 | 1,685 | 1,653 | 1,657 | 7,100 |
| 2015/05/22 | 1,691 | 1,691 | 1,650 | 1,677 | 10,200 |
| 2015/05/21 | 1,695 | 1,706 | 1,686 | 1,689 | 12,400 |
| 2015/05/20 | 1,688 | 1,711 | 1,684 | 1,695 | 13,400 |
| 2015/05/19 | 1,668 | 1,689 | 1,661 | 1,686 | 19,200 |
| 2015/05/18 | 1,660 | 1,660 | 1,644 | 1,658 | 7,200 |
| 2015/05/15 | 1,622 | 1,654 | 1,621 | 1,642 | 15,200 |
| 2015/05/14 | 1,654 | 1,657 | 1,638 | 1,639 | 10,500 |
| 2015/05/13 | 1,633 | 1,668 | 1,626 | 1,654 | 18,600 |
| 2015/05/12 | 1,620 | 1,645 | 1,601 | 1,628 | 41,500 |
| 2015/05/11 | 1,610 | 1,616 | 1,595 | 1,595 | 22,400 |
| 2015/05/08 | 1,630 | 1,640 | 1,594 | 1,602 | 28,000 |
| 2015/05/07 | 1,645 | 1,667 | 1,631 | 1,632 | 8,700 |
| 2015/05/01 | 1,640 | 1,658 | 1,640 | 1,645 | 11,800 |
| 2015/04/30 | 1,670 | 1,675 | 1,646 | 1,647 | 16,100 |
| 2015/04/28 | 1,663 | 1,671 | 1,661 | 1,666 | 8,200 |
| 2015/04/27 | 1,686 | 1,686 | 1,653 | 1,662 | 8,300 |
| 2015/04/24 | 1,645 | 1,702 | 1,645 | 1,658 | 14,000 |
| 2015/04/23 | 1,645 | 1,656 | 1,644 | 1,645 | 8,500 |
| 2015/04/22 | 1,649 | 1,660 | 1,638 | 1,645 | 10,600 |
| 2015/04/21 | 1,641 | 1,659 | 1,640 | 1,658 | 6,100 |
| 2015/04/20 | 1,650 | 1,660 | 1,630 | 1,641 | 10,900 |
| 2015/04/17 | 1,679 | 1,689 | 1,653 | 1,653 | 16,000 |
| 2015/04/16 | 1,676 | 1,685 | 1,650 | 1,676 | 13,600 |
| 2015/04/15 | 1,700 | 1,722 | 1,682 | 1,688 | 14,100 |
| 2015/04/14 | 1,679 | 1,722 | 1,675 | 1,694 | 14,100 |
| 2015/04/13 | 1,707 | 1,710 | 1,671 | 1,679 | 20,100 |
| 2015/04/10 | 1,750 | 1,750 | 1,714 | 1,717 | 23,600 |
| 2015/04/09 | 1,757 | 1,767 | 1,738 | 1,746 | 15,100 |
| 2015/04/08 | 1,748 | 1,775 | 1,748 | 1,757 | 20,300 |
| 2015/04/07 | 1,766 | 1,767 | 1,738 | 1,750 | 34,200 |
| 2015/04/06 | 1,726 | 1,793 | 1,724 | 1,778 | 62,400 |
| 2015/04/03 | 1,630 | 1,780 | 1,630 | 1,760 | 116,900 |
| 2015/04/02 | 1,583 | 1,629 | 1,583 | 1,624 | 21,300 |
| 2015/04/01 | 1,596 | 1,606 | 1,572 | 1,586 | 16,300 |
| 2015/03/31 | 1,622 | 1,625 | 1,597 | 1,599 | 20,500 |
| 2015/03/30 | 1,600 | 1,621 | 1,582 | 1,612 | 16,300 |
| 2015/03/27 | 1,600 | 1,642 | 1,595 | 1,604 | 37,200 |
| 2015/03/26 | 1,654 | 1,662 | 1,643 | 1,651 | 47,900 |
| 2015/03/25 | 1,670 | 1,670 | 1,652 | 1,665 | 23,300 |
| 2015/03/24 | 1,678 | 1,681 | 1,662 | 1,676 | 24,700 |
| 2015/03/23 | 1,690 | 1,696 | 1,670 | 1,681 | 24,500 |
| 2015/03/20 | 1,690 | 1,708 | 1,680 | 1,685 | 16,000 |
| 2015/03/19 | 1,701 | 1,714 | 1,685 | 1,693 | 16,500 |
| 2015/03/18 | 1,700 | 1,728 | 1,689 | 1,695 | 18,800 |
| 2015/03/17 | 1,710 | 1,710 | 1,692 | 1,694 | 26,000 |
| 2015/03/16 | 1,699 | 1,735 | 1,690 | 1,699 | 23,600 |
| 2015/03/13 | 1,677 | 1,703 | 1,671 | 1,689 | 34,000 |
| 2015/03/12 | 1,650 | 1,670 | 1,640 | 1,666 | 16,000 |
| 2015/03/11 | 1,650 | 1,669 | 1,645 | 1,650 | 11,000 |
| 2015/03/10 | 1,669 | 1,669 | 1,643 | 1,655 | 10,800 |
| 2015/03/09 | 1,620 | 1,652 | 1,601 | 1,643 | 33,800 |
| 2015/03/06 | 1,634 | 1,639 | 1,620 | 1,626 | 20,500 |
| 2015/03/05 | 1,641 | 1,645 | 1,624 | 1,636 | 20,600 |
| 2015/03/04 | 1,653 | 1,653 | 1,627 | 1,650 | 12,500 |
| 2015/03/03 | 1,657 | 1,673 | 1,646 | 1,653 | 20,400 |
| 2015/03/02 | 1,648 | 1,673 | 1,641 | 1,646 | 27,300 |
| 2015/02/27 | 1,637 | 1,645 | 1,622 | 1,630 | 20,600 |
| 2015/02/26 | 1,617 | 1,629 | 1,598 | 1,619 | 36,900 |
| 2015/02/25 | 1,606 | 1,624 | 1,606 | 1,615 | 10,700 |
| 2015/02/24 | 1,612 | 1,616 | 1,601 | 1,606 | 24,500 |
| 2015/02/23 | 1,630 | 1,630 | 1,611 | 1,612 | 14,300 |
| 2015/02/20 | 1,628 | 1,630 | 1,606 | 1,625 | 25,200 |
| 2015/02/19 | 1,640 | 1,645 | 1,630 | 1,634 | 17,300 |
| 2015/02/18 | 1,620 | 1,640 | 1,610 | 1,639 | 15,400 |
| 2015/02/17 | 1,621 | 1,636 | 1,601 | 1,623 | 17,100 |
| 2015/02/16 | 1,650 | 1,650 | 1,631 | 1,637 | 13,000 |
| 2015/02/13 | 1,641 | 1,656 | 1,640 | 1,651 | 16,900 |
| 2015/02/12 | 1,643 | 1,680 | 1,640 | 1,662 | 37,200 |
| 2015/02/10 | 1,619 | 1,639 | 1,605 | 1,639 | 16,600 |
| 2015/02/09 | 1,599 | 1,616 | 1,575 | 1,616 | 23,000 |
| 2015/02/06 | 1,590 | 1,596 | 1,551 | 1,565 | 26,500 |
| 2015/02/05 | 1,611 | 1,619 | 1,583 | 1,606 | 27,000 |
| 2015/02/04 | 1,616 | 1,619 | 1,600 | 1,611 | 15,200 |
| 2015/02/03 | 1,648 | 1,648 | 1,602 | 1,616 | 35,500 |
| 2015/02/02 | 1,678 | 1,678 | 1,607 | 1,652 | 45,200 |
| 2015/01/30 | 1,643 | 1,711 | 1,632 | 1,678 | 60,100 |
| 2015/01/29 | 1,600 | 1,640 | 1,593 | 1,632 | 33,500 |
| 2015/01/28 | 1,513 | 1,614 | 1,513 | 1,598 | 50,800 |
| 2015/01/27 | 1,495 | 1,549 | 1,495 | 1,533 | 51,100 |
| 2015/01/26 | 1,448 | 1,478 | 1,439 | 1,472 | 26,300 |
| 2015/01/23 | 1,414 | 1,448 | 1,410 | 1,439 | 25,500 |
| 2015/01/22 | 1,439 | 1,440 | 1,382 | 1,414 | 24,500 |
| 2015/01/21 | 1,447 | 1,449 | 1,420 | 1,430 | 18,700 |
| 2015/01/20 | 1,420 | 1,443 | 1,419 | 1,440 | 17,900 |
| 2015/01/19 | 1,430 | 1,446 | 1,403 | 1,412 | 9,100 |
| 2015/01/16 | 1,417 | 1,444 | 1,388 | 1,407 | 9,800 |
| 2015/01/15 | 1,381 | 1,418 | 1,381 | 1,417 | 13,400 |
| 2015/01/14 | 1,400 | 1,410 | 1,392 | 1,399 | 7,600 |
| 2015/01/13 | 1,401 | 1,404 | 1,392 | 1,403 | 11,600 |
| 2015/01/09 | 1,401 | 1,410 | 1,395 | 1,400 | 14,000 |
| 2015/01/08 | 1,415 | 1,415 | 1,403 | 1,407 | 12,300 |
| 2015/01/07 | 1,416 | 1,428 | 1,406 | 1,415 | 14,200 |
| 2015/01/06 | 1,429 | 1,435 | 1,420 | 1,424 | 18,100 |
| 2015/01/05 | 1,452 | 1,455 | 1,421 | 1,429 | 24,200 |